5 DAY PERFORMANCE
+0.02%
1 MONTH PERFORMANCE
-8.28%
3 MONTH PERFORMANCE
-7.32%
6 MONTH PERFORMANCE
-3.23%
YEAR-TO-DATE PERFORMANCE
-3.43%
1 YEAR PERFORMANCE
+1.09%
Tyson Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $55.54 | $55.46 (-0.14%) | $55.99 | $55.24 | 1.64 M | $19.22 B |
| 01/13/2025 | $54.84 | $55.63 (1.44%) | $55.98 | $54.48 | 2.51 M | $19.28 B |
| 01/10/2025 | $54.90 | $54.27 (-1.15%) | $55.43 | $54.01 | 3.20 M | $18.81 B |
| 01/08/2025 | $55.58 | $55.46 (-0.22%) | $55.70 | $54.80 | 4.01 M | $19.22 B |
| 01/07/2025 | $56.80 | $55.58 (-2.15%) | $57.12 | $55.45 | 2.41 M | $19.26 B |
| 01/06/2025 | $57.91 | $56.80 (-1.92%) | $57.95 | $56.56 | 2.62 M | $19.69 B |
| 01/03/2025 | $58.08 | $58.18 (0.17%) | $58.63 | $57.83 | 1.76 M | $20.17 B |
| 01/02/2025 | $57.45 | $58.15 (1.22%) | $58.18 | $57.43 | 1.67 M | $20.15 B |
| 12/31/2024 | $57.09 | $57.44 (0.61%) | $57.67 | $56.85 | 3.71 M | $19.91 B |
| 12/30/2024 | $57.75 | $57.14 (-1.06%) | $57.97 | $56.92 | 1.51 M | $19.80 B |
| 12/27/2024 | $57.77 | $57.97 (0.35%) | $58.36 | $57.59 | 1.54 M | $20.09 B |
| 12/26/2024 | $57.50 | $58.08 (1.01%) | $58.24 | $57.40 | 1.82 M | $20.13 B |
| 12/24/2024 | $57.65 | $57.74 (0.16%) | $57.97 | $57.43 | 682,824 | $20.01 B |
| 12/23/2024 | $57.18 | $57.83 (1.14%) | $58.00 | $56.96 | 1.82 M | $20.04 B |
| 12/20/2024 | $58.34 | $58.02 (-0.55%) | $58.63 | $57.76 | 5.59 M | $20.11 B |
| 12/19/2024 | $58.72 | $58.20 (-0.89%) | $58.97 | $57.82 | 2.32 M | $20.17 B |
| 12/18/2024 | $58.81 | $58.96 (0.26%) | $59.71 | $58.74 | 1.80 M | $20.44 B |
| 12/17/2024 | $59.46 | $59.40 (-0.1%) | $60.11 | $59.34 | 1.75 M | $20.59 B |
| 12/16/2024 | $60.58 | $59.74 (-1.39%) | $60.63 | $59.65 | 1.94 M | $20.71 B |
| 12/13/2024 | $61.14 | $60.48 (-1.08%) | $61.26 | $60.23 | 1.63 M | $20.96 B |
| 12/12/2024 | $62.18 | $61.20 (-1.58%) | $62.24 | $61.17 | 2.10 M | $21.21 B |
| 12/11/2024 | $62.44 | $61.92 (-0.83%) | $62.80 | $61.77 | 3.05 M | $21.46 B |
| 12/10/2024 | $62.79 | $62.40 (-0.62%) | $63.08 | $61.55 | 2.15 M | $21.63 B |
| 12/09/2024 | $62.69 | $62.64 (-0.08%) | $63.33 | $62.56 | 1.88 M | $21.71 B |
| 12/06/2024 | $63.70 | $62.64 (-1.66%) | $63.75 | $62.59 | 1.38 M | $21.71 B |
| 12/05/2024 | $63.60 | $63.70 (0.16%) | $63.99 | $63.33 | 1.76 M | $22.08 B |
| 12/04/2024 | $63.67 | $63.61 (-0.09%) | $64.09 | $63.00 | 1.70 M | $22.05 B |
| 12/03/2024 | $64.34 | $64.19 (-0.23%) | $64.56 | $63.90 | 2.19 M | $22.25 B |
| 12/02/2024 | $64.24 | $64.34 (0.16%) | $64.49 | $63.71 | 1.76 M | $22.30 B |
| 11/29/2024 | $63.87 | $64.50 (0.99%) | $64.72 | $63.87 | 1.13 M | $22.36 B |
| 11/27/2024 | $64.16 | $64.45 (0.45%) | $64.48 | $64.00 | 1.84 M | $22.34 B |
| 11/26/2024 | $63.50 | $63.81 (0.49%) | $63.85 | $63.04 | 1.67 M | $22.12 B |
| 11/25/2024 | $64.14 | $63.78 (-0.56%) | $64.47 | $63.52 | 3.87 M | $22.11 B |
| 11/22/2024 | $64.11 | $63.77 (-0.53%) | $64.58 | $63.73 | 3.87 M | $22.10 B |
| 11/21/2024 | $63.24 | $63.77 (0.84%) | $64.37 | $63.00 | 3.17 M | $22.10 B |
| 11/20/2024 | $62.97 | $63.25 (0.44%) | $63.39 | $62.97 | 2.48 M | $21.92 B |
| 11/19/2024 | $64.20 | $62.92 (-1.99%) | $64.28 | $62.86 | 2.07 M | $21.81 B |
| 11/18/2024 | $65.23 | $64.54 (-1.06%) | $65.33 | $64.35 | 2.92 M | $22.37 B |
| 11/15/2024 | $64.34 | $64.32 (-0.03%) | $64.99 | $63.64 | 3.43 M | $22.29 B |
| 11/14/2024 | $63.41 | $64.01 (0.95%) | $64.48 | $63.38 | 3.54 M | $22.19 B |
| 11/13/2024 | $62.32 | $63.30 (1.57%) | $63.32 | $61.06 | 2.71 M | $21.94 B |
| 11/12/2024 | $62.62 | $62.66 (0.06%) | $65.95 | $62.16 | 7.04 M | $21.72 B |
| 11/11/2024 | $59.59 | $58.81 (-1.31%) | $60.10 | $58.69 | 2.69 M | $20.94 B |
| 11/08/2024 | $58.66 | $59.59 (1.59%) | $60.15 | $58.62 | 2.46 M | $20.68 B |
| 11/07/2024 | $59.05 | $58.71 (-0.58%) | $59.39 | $58.56 | 1.93 M | $20.37 B |
| 11/06/2024 | $59.90 | $59.16 (-1.24%) | $60.45 | $59.05 | 1.83 M | $20.53 B |
| 11/05/2024 | $58.20 | $59.26 (1.82%) | $59.27 | $57.61 | 2.41 M | $20.56 B |
| 11/04/2024 | $58.49 | $58.32 (-0.29%) | $58.95 | $58.23 | 1.61 M | $20.24 B |
| 11/01/2024 | $58.58 | $58.36 (-0.38%) | $58.89 | $58.23 | 1.89 M | $20.25 B |
| 10/31/2024 | $58.96 | $58.59 (-0.63%) | $59.42 | $58.58 | 2.11 M | $20.33 B |
| 10/30/2024 | $58.46 | $58.83 (0.63%) | $58.92 | $58.27 | 2.33 M | $20.41 B |
| 10/29/2024 | $58.93 | $58.37 (-0.95%) | $59.04 | $58.24 | 2.93 M | $20.25 B |
| 10/28/2024 | $58.94 | $59.20 (0.44%) | $59.73 | $58.86 | 1.24 M | $20.54 B |
| 10/25/2024 | $59.25 | $58.67 (-0.98%) | $59.43 | $58.62 | 1.81 M | $20.36 B |
| 10/24/2024 | $59.15 | $59.03 (-0.2%) | $59.43 | $58.46 | 1.70 M | $20.48 B |
| 10/23/2024 | $58.19 | $58.88 (1.19%) | $59.55 | $58.08 | 2.68 M | $20.43 B |
| 10/22/2024 | $59.19 | $58.89 (-0.51%) | $59.24 | $58.71 | 1.94 M | $20.43 B |
| 10/21/2024 | $59.90 | $59.18 (-1.2%) | $60.09 | $58.76 | 1.15 M | $20.54 B |
| 10/18/2024 | $59.99 | $60.01 (0.03%) | $60.11 | $59.16 | 1.28 M | $20.82 B |
| 10/17/2024 | $60.56 | $59.79 (-1.27%) | $60.72 | $59.71 | 1.30 M | $20.75 B |
| 10/16/2024 | $59.90 | $60.60 (1.17%) | $61.11 | $59.90 | 1.46 M | $21.03 B |
| 10/15/2024 | $59.75 | $59.87 (0.2%) | $60.83 | $59.67 | 1.72 M | $20.77 B |
| 10/14/2024 | $59.00 | $59.85 (1.44%) | $59.92 | $59.00 | 1.82 M | $20.77 B |